Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.130 | 4.130 | 3.950 | 4.010 | 32,899 | -0.04(-0.99%) |
Mar 30, 2022 | 3.940 | 4.217 | 3.900 | 4.050 | 106,758 | +0.16(+4.11%) |
Mar 29, 2022 | 3.820 | 3.930 | 3.810 | 3.890 | 32,131 | +0.06(+1.57%) |
Mar 28, 2022 | 3.910 | 3.950 | 3.790 | 3.830 | 42,778 | -0.06(-1.54%) |
Mar 25, 2022 | 3.800 | 3.890 | 3.800 | 3.890 | 6,347 | +0.02(+0.52%) |
Mar 24, 2022 | 3.930 | 3.950 | 3.855 | 3.870 | 21,028 | +0.01(+0.26%) |
Mar 23, 2022 | 3.880 | 3.880 | 3.780 | 3.860 | 21,869 | +0.00(+0.00%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.860 | 20,237 | +0.14(+3.76%) |
Mar 21, 2022 | 3.730 | 3.841 | 3.670 | 3.720 | 19,154 | -0.02(-0.53%) |
Mar 18, 2022 | 3.660 | 3.880 | 3.660 | 3.740 | 45,195 | +0.00(+0.00%) |
Mar 17, 2022 | 3.730 | 3.800 | 3.680 | 3.740 | 14,624 | +0.00(+0.00%) |
Mar 16, 2022 | 3.650 | 3.800 | 3.650 | 3.740 | 25,194 | +0.09(+2.47%) |
Mar 15, 2022 | 3.590 | 3.670 | 3.526 | 3.650 | 16,715 | +0.11(+3.11%) |
Mar 14, 2022 | 3.640 | 3.660 | 3.520 | 3.540 | 29,860 | -0.10(-2.75%) |
Mar 11, 2022 | 3.760 | 3.790 | 3.630 | 3.640 | 18,690 | -0.09(-2.41%) |
Mar 10, 2022 | 3.760 | 3.800 | 3.670 | 3.730 | 8,864 | -0.11(-2.86%) |
Mar 09, 2022 | 3.720 | 3.841 | 3.650 | 3.840 | 27,108 | +0.20(+5.49%) |
Mar 08, 2022 | 3.710 | 3.815 | 3.610 | 3.640 | 41,427 | -0.05(-1.36%) |
Mar 07, 2022 | 3.770 | 3.940 | 3.620 | 3.690 | 34,319 | -0.03(-0.81%) |
Mar 04, 2022 | 3.780 | 3.800 | 3.610 | 3.720 | 23,109 | -0.05(-1.33%) |
Mar 03, 2022 | 4.000 | 4.060 | 3.750 | 3.770 | 37,157 | -0.19(-4.80%) |
Mar 02, 2022 | 3.950 | 4.050 | 3.830 | 3.960 | 26,510 | +0.03(+0.76%) |
Mar 01, 2022 | 3.990 | 4.060 | 3.846 | 3.930 | 39,978 | -0.03(-0.76%) |
Feb 28, 2022 | 3.700 | 3.980 | 3.611 | 3.960 | 140,268 | +0.24(+6.45%) |
Feb 25, 2022 | 3.600 | 3.750 | 3.570 | 3.720 | 43,400 | +0.13(+3.62%) |
Feb 24, 2022 | 3.520 | 3.620 | 3.520 | 3.590 | 120,693 | -0.04(-1.10%) |
Feb 23, 2022 | 3.800 | 3.800 | 3.590 | 3.630 | 43,502 | -0.08(-2.16%) |
Feb 22, 2022 | 3.760 | 3.880 | 3.500 | 3.710 | 133,132 | -0.21(-5.36%) |
Feb 18, 2022 | 3.920 | 0 | +0.03(+0.77%) | |||
Feb 17, 2022 | 4.840 | 4.840 | 3.880 | 3.890 | 528,264 | -0.77(-16.61%) |
Feb 16, 2022 | 4.650 | 4.720 | 4.403 | 4.665 | 770,341 | +0.03(+0.54%) |
Feb 15, 2022 | 4.100 | 4.709 | 4.100 | 4.640 | 327,950 | +0.64(+16.00%) |
Feb 14, 2022 | 4.240 | 4.370 | 3.901 | 4.000 | 112,842 | -0.11(-2.68%) |
Feb 11, 2022 | 4.040 | 4.200 | 3.970 | 4.110 | 81,330 | +0.12(+3.01%) |
Feb 10, 2022 | 3.910 | 4.080 | 3.900 | 3.990 | 77,563 | +0.02(+0.50%) |
Feb 09, 2022 | 3.880 | 3.970 | 3.810 | 3.970 | 59,180 | +0.16(+4.20%) |
Feb 08, 2022 | 3.750 | 3.810 | 3.639 | 3.810 | 33,205 | +0.11(+2.97%) |
Feb 07, 2022 | 3.720 | 3.780 | 3.590 | 3.700 | 37,064 | -0.05(-1.33%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.530 | 3.750 | 20,235 | +0.14(+3.88%) |
Feb 03, 2022 | 3.680 | 3.530 | 3.610 | 13,897 | -0.11(-2.96%) | |
Feb 02, 2022 | 3.750 | 3.750 | 3.671 | 3.720 | 10,319 | -0.05(-1.33%) |
Feb 01, 2022 | 3.620 | 3.800 | 3.620 | 3.770 | 26,424 | +0.09(+2.45%) |
Jan 31, 2022 | 3.460 | 3.727 | 3.680 | 57,480 | +0.22(+6.36%) | |
Jan 28, 2022 | 3.370 | 3.510 | 3.310 | 3.460 | 41,105 | +0.07(+2.06%) |
Jan 27, 2022 | 3.500 | 3.540 | 3.350 | 3.390 | 40,772 | -0.02(-0.59%) |
Jan 26, 2022 | 3.700 | 3.700 | 3.360 | 3.410 | 44,116 | -0.21(-5.80%) |
Jan 25, 2022 | 3.470 | 3.680 | 3.470 | 3.620 | 19,267 | +0.02(+0.56%) |
Jan 24, 2022 | 3.610 | 3.640 | 3.280 | 3.600 | 78,810 | -0.09(-2.44%) |
Jan 21, 2022 | 3.780 | 3.783 | 3.600 | 3.690 | 116,502 | -0.09(-2.38%) |
Jan 20, 2022 | 3.800 | 3.950 | 3.780 | 3.780 | 102,398 | -0.02(-0.53%) |
Jan 19, 2022 | 3.880 | 3.880 | 3.780 | 3.800 | 21,727 | -0.08(-2.06%) |
Jan 18, 2022 | 3.880 | 3.905 | 3.799 | 3.880 | 27,009 | -0.06(-1.52%) |
Jan 14, 2022 | 3.940 | 0 | -0.14(-3.43%) | |||
Jan 13, 2022 | 4.120 | 4.130 | 3.900 | 4.080 | 78,097 | +0.01(+0.25%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.950 | 4.070 | 36,014 | +0.04(+0.99%) |
Jan 11, 2022 | 3.900 | 4.155 | 3.900 | 4.030 | 41,273 | +0.08(+2.03%) |
Jan 10, 2022 | 4.050 | 4.270 | 3.860 | 3.950 | 45,688 | -0.12(-2.95%) |
Jan 07, 2022 | 4.070 | 4.250 | 4.020 | 4.070 | 25,284 | +0.00(+0.00%) |
Jan 06, 2022 | 4.060 | 4.230 | 4.030 | 4.070 | 30,000 | -0.03(-0.73%) |
Jan 05, 2022 | 4.240 | 4.330 | 4.060 | 4.100 | 59,019 | -0.18(-4.21%) |
Jan 04, 2022 | 4.390 | 4.580 | 4.240 | 4.280 | 228,488 | -0.05(-1.15%) |